Naturgy Energy Group, S.A. (FRA:GAN)
Germany · Delayed Price · Currency is EUR 26.46
+0.04 (0.15%)
At close: Oct 23, 2025
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.15% | 4 |
| Oct 22, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.60% | 4 |
| Oct 21, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.04% | 4 |
| Oct 20, 2025 | 26.66 | 26.86 | 26.66 | 26.86 | 26.86 | 3.07% | 4 |
| Oct 17, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.76% | 290 |
| Oct 16, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.23% | 290 |
| Oct 15, 2025 | 26.28 | 26.38 | 26.28 | 26.32 | 26.32 | 0.69% | 290 |
| Oct 14, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.68% | 4 |
| Oct 13, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.31% | 4 |
| Oct 10, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 4 |
| Oct 9, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.62% | 4 |
| Oct 8, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.07% | 4 |
| Oct 7, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | -2.97% | 4 |
| Oct 6, 2025 | 27.16 | 27.16 | 26.90 | 26.90 | 26.90 | 1.74% | 600 |
| Oct 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.38% | 80 |
| Oct 2, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.15% | 126 |
| Oct 1, 2025 | 26.34 | 26.50 | 26.34 | 26.50 | 26.50 | -0.15% | 145 |
| Sep 30, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.70% | 275 |
| Sep 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 785 |
| Sep 26, 2025 | 26.88 | 26.90 | 26.86 | 26.90 | 26.90 | 0.22% | 1,300 |
| Sep 25, 2025 | 26.44 | 26.84 | 26.44 | 26.84 | 26.84 | 1.51% | 2,015 |
| Sep 24, 2025 | 26.16 | 26.44 | 26.16 | 26.44 | 26.44 | 1.07% | 22 |
| Sep 23, 2025 | 26.04 | 26.16 | 26.04 | 26.16 | 26.16 | -0.76% | 22 |
| Sep 22, 2025 | 26.04 | 26.36 | 25.86 | 26.36 | 26.36 | 2.09% | 390 |
| Sep 19, 2025 | 25.66 | 25.82 | 25.66 | 25.82 | 25.82 | 1.02% | 175 |
| Sep 18, 2025 | 25.64 | 25.64 | 25.56 | 25.56 | 25.56 | -0.62% | 175 |
| Sep 17, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.31% | 175 |
| Sep 16, 2025 | 26.52 | 26.52 | 25.80 | 25.80 | 25.80 | -2.27% | 175 |
| Sep 15, 2025 | 26.52 | 26.52 | 26.40 | 26.40 | 26.40 | 0.46% | 175 |
| Sep 12, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | 175 |
| Sep 11, 2025 | 26.02 | 26.28 | 26.02 | 26.28 | 26.28 | 0.54% | 175 |
| Sep 10, 2025 | 26.24 | 26.24 | 26.12 | 26.14 | 26.14 | -0.23% | 200 |
| Sep 9, 2025 | 26.28 | 26.28 | 26.20 | 26.20 | 26.20 | -0.91% | 190 |
| Sep 8, 2025 | 26.64 | 26.64 | 26.32 | 26.44 | 26.44 | 0.30% | 190 |
| Sep 5, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.45% | 93 |
| Sep 4, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.34% | 93 |
| Sep 3, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.75% | 93 |
| Sep 2, 2025 | 26.62 | 26.64 | 26.62 | 26.64 | 26.64 | -1.91% | 93 |
| Sep 1, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.66% | 93 |
| Aug 29, 2025 | 27.10 | 27.34 | 27.10 | 27.34 | 27.34 | 0.29% | 93 |
| Aug 28, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.29% | 93 |
| Aug 27, 2025 | 27.42 | 27.42 | 27.34 | 27.34 | 27.34 | -0.44% | 93 |
| Aug 26, 2025 | 27.14 | 27.46 | 27.14 | 27.46 | 27.46 | 0.81% | 93 |
| Aug 25, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.15% | 93 |
| Aug 22, 2025 | 27.32 | 27.32 | 27.28 | 27.28 | 27.28 | - | 93 |
| Aug 21, 2025 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 0.52% | 93 |
| Aug 20, 2025 | 26.98 | 27.14 | 26.98 | 27.14 | 27.14 | 0.74% | 93 |
| Aug 19, 2025 | 27.10 | 27.10 | 26.94 | 26.94 | 26.94 | -0.96% | 6 |
| Aug 18, 2025 | 27.04 | 27.20 | 27.04 | 27.20 | 27.20 | 0.82% | 6 |
| Aug 15, 2025 | 27.04 | 27.04 | 26.98 | 26.98 | 26.98 | 0.30% | 6 |